Indicators

Organon & Co. (NY: OGN )

21.92 +0.07 (+0.32%)

Streaming Delayed Price Updated: 12:14 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.88	29.27	28.32	28.40	3,206,733	-0.59(-2.03%)
Apr 28, 2022	28.72	29.16	28.29	28.98	1,717,120	+0.51(+1.79%)
Apr 27, 2022	28.10	28.70	27.86	28.47	1,371,351	+0.67(+2.40%)
Apr 26, 2022	28.32	28.61	27.77	27.81	1,148,757	-0.75(-2.61%)
Apr 25, 2022	28.11	28.71	27.65	28.55	1,354,281	+0.22(+0.78%)
Apr 22, 2022	28.68	28.68	28.16	28.33	1,415,115	-0.45(-1.56%)
Apr 21, 2022	29.39	29.54	28.70	28.78	1,492,227	-0.51(-1.74%)
Apr 20, 2022	29.64	29.67	29.25	29.29	970,355	-0.53(-1.77%)
Apr 19, 2022	29.43	29.94	29.33	29.82	1,221,723	+0.50(+1.71%)
Apr 18, 2022	30.54	30.59	29.18	29.32	1,332,411	-1.34(-4.36%)
Apr 14, 2022	30.75	31.02	30.27	30.65	1,726,196	-0.07(-0.23%)
Apr 13, 2022	30.85	31.00	30.42	30.72	1,064,987	-0.01(-0.03%)
Apr 12, 2022	30.90	31.34	30.66	30.73	1,348,539	-0.17(-0.54%)
Apr 11, 2022	31.61	31.78	30.80	30.90	1,685,257	-0.61(-1.92%)
Apr 08, 2022	31.77	31.93	31.43	31.50	3,553,140	-0.29(-0.91%)
Apr 07, 2022	31.71	32.16	31.61	31.79	2,760,706	+0.00(+0.00%)
Apr 06, 2022	31.23	32.01	30.84	31.79	2,156,377	+0.70(+2.26%)
Apr 05, 2022	30.54	31.49	30.54	31.09	2,345,838	+0.60(+1.96%)
Apr 04, 2022	30.61	30.81	30.27	30.49	1,675,583	-0.38(-1.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.